Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
Strike:940.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240614C00940000 | 2024-06-10 1:20PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.06 | 0.00 | - | 54 | 67 | 51.95% |
| COST240621C00940000 | 2024-06-12 3:53PM EDT | 2024-06-21 | 0.13 | 0.05 | 0.13 | 0.00 | - | 3 | 274 | 28.91% |
| COST240628C00940000 | 2024-06-07 1:20PM EDT | 2024-06-28 | 0.57 | 0.01 | 0.59 | 0.00 | - | 4 | 7 | 27.03% |
| COST240705C00940000 | 2024-06-06 1:57PM EDT | 2024-07-05 | 0.89 | 0.02 | 0.93 | 0.00 | - | 3 | 3 | 24.48% |
| COST240712C00940000 | 2024-06-10 12:16PM EDT | 2024-07-12 | 1.00 | 0.01 | 1.50 | 0.00 | - | 1 | 1 | 23.60% |
| COST240719C00940000 | 2024-06-13 2:26PM EDT | 2024-07-19 | 0.90 | 0.76 | 1.04 | -0.16 | -15.09% | 1 | 255 | 19.72% |
| COST240920C00940000 | 2024-06-13 12:32PM EDT | 2024-09-20 | 7.60 | 7.20 | 7.55 | -0.62 | -7.54% | 50 | 91 | 20.01% |
| COST241018C00940000 | 2024-06-13 12:14PM EDT | 2024-10-18 | 13.40 | 13.05 | 13.55 | -1.75 | -11.55% | 3 | 59 | 21.99% |
| COST241220C00940000 | 2024-06-13 10:31AM EDT | 2024-12-20 | 23.75 | 23.35 | 24.35 | -4.00 | -14.41% | 2 | 103 | 23.44% |
| COST250117C00940000 | 2024-06-13 3:29PM EDT | 2025-01-17 | 28.15 | 27.35 | 28.60 | -2.30 | -7.55% | 206 | 111 | 23.74% |
| COST250321C00940000 | 2024-06-13 9:39AM EDT | 2025-03-21 | 37.64 | 37.95 | 39.60 | -5.12 | -11.97% | 1 | 37 | 24.99% |
| COST250620C00940000 | 2024-06-12 2:54PM EDT | 2025-06-20 | 56.05 | 53.60 | 55.65 | 0.00 | - | 4 | 40 | 26.67% |
| COST260116C00940000 | 2024-06-07 11:01AM EDT | 2026-01-16 | 86.85 | 82.85 | 86.45 | 0.00 | - | 2 | 48 | 28.68% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621P00940000 | 2024-05-02 12:42PM EDT | 2024-06-21 | 212.52 | 125.00 | 134.00 | 0.00 | - | - | 0 | 129.91% |
| COST240719P00940000 | 2024-06-06 3:11PM EDT | 2024-07-19 | 98.15 | 94.00 | 97.60 | 0.00 | - | 2 | 0 | 24.60% |
| COST240920P00940000 | 2024-03-06 12:22PM EDT | 2024-09-20 | 169.00 | 221.90 | 229.30 | 0.00 | - | 5 | 0 | 94.46% |
| COST250321P00940000 | 2024-06-07 12:25PM EDT | 2025-03-21 | 104.17 | 104.95 | 107.90 | 0.00 | - | 3 | 3 | 14.64% |
| COST250620P00940000 | 2024-03-22 10:29AM EDT | 2025-06-20 | 199.45 | 226.00 | 236.00 | 0.00 | - | 2 | 0 | 50.51% |
© 2024 Yahoo. All rights reserved.